KissMeData/036530/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	192000	315022500	21250	21250	21250	21250	169
3	20240627	191900	315022500	21250	21250	21250	21250	0
4	20240627	191800	315022500	21250	21250	21250	21250	0
5	20240627	191700	315022500	21250	21250	21250	21250	0
6	20240627	191600	315022500	21250	21250	21250	21250	0
7	20240627	191500	315022500	21250	21250	21250	21250	0
8	20240627	191400	315022500	21250	21250	21250	21250	0
9	20240627	191300	315022500	21250	21250	21250	21250	0
10	20240627	191200	315022500	21250	21250	21250	21250	0
11	20240627	191100	315022500	21250	21250	21250	21250	0
12	20240627	191000	315022500	21250	21250	21250	21250	0
13	20240627	190900	315022500	21250	21250	21250	21250	0
14	20240627	190800	315022500	21250	21250	21250	21250	0
15	20240627	190700	315022500	21250	21250	21250	21250	0
16	20240627	190600	315022500	21250	21250	21250	21250	0
17	20240627	190500	315022500	21250	21250	21250	21250	0
18	20240627	190400	315022500	21250	21250	21250	21250	0
19	20240627	190300	315022500	21250	21250	21250	21250	0
20	20240627	190200	315022500	21250	21250	21250	21250	0
21	20240627	190100	315022500	21250	21250	21250	21250	0
22	20240627	190000	315022500	21250	21250	21250	21250	0
23	20240627	185900	315022500	21250	21250	21250	21250	0
24	20240627	185800	315022500	21250	21250	21250	21250	0
25	20240627	185700	315022500	21250	21250	21250	21250	0
26	20240627	185600	315022500	21250	21250	21250	21250	0
27	20240627	185500	315022500	21250	21250	21250	21250	0
28	20240627	185400	315022500	21250	21250	21250	21250	0
29	20240627	185300	315022500	21250	21250	21250	21250	0
30	20240627	185200	315022500	21250	21250	21250	21250	0
31	20240627	185100	315022500	21250	21250	21250	21250	0
32	20240627	185000	315022500	21250	21250	21250	21250	169
33	20240627	184900	315022500	21250	21250	21250	21250	0
34	20240627	184800	315022500	21250	21250	21250	21250	0
35	20240627	184700	315022500	21250	21250	21250	21250	0
36	20240627	184600	315022500	21250	21250	21250	21250	0
37	20240627	184500	315022500	21250	21250	21250	21250	0
38	20240627	184400	315022500	21250	21250	21250	21250	0
39	20240627	184300	315022500	21250	21250	21250	21250	0
40	20240627	184200	315022500	21250	21250	21250	21250	0
41	20240627	184100	315022500	21250	21250	21250	21250	0
42	20240627	184000	315022500	21250	21250	21250	21250	0
43	20240627	183900	315022500	21250	21250	21250	21250	0
44	20240627	183800	315022500	21250	21250	21250	21250	0
45	20240627	183700	315022500	21250	21250	21250	21250	0
46	20240627	183600	315022500	21250	21250	21250	21250	0
47	20240627	183500	315022500	21250	21250	21250	21250	0
48	20240627	183400	315022500	21250	21250	21250	21250	0
49	20240627	183300	315022500	21250	21250	21250	21250	0
50	20240627	183200	315022500	21250	21250	21250	21250	0
51	20240627	183100	315022500	21250	21250	21250	21250	0
52	20240627	183000	315022500	21250	21250	21250	21250	0
53	20240627	182900	315022500	21250	21250	21250	21250	0
54	20240627	182800	315022500	21250	21250	21250	21250	0
55	20240627	182700	315022500	21250	21250	21250	21250	0
56	20240627	182600	315022500	21250	21250	21250	21250	0
57	20240627	182500	315022500	21250	21250	21250	21250	0
58	20240627	182400	315022500	21250	21250	21250	21250	0
59	20240627	182300	315022500	21250	21250	21250	21250	0
60	20240627	182200	315022500	21250	21250	21250	21250	0
61	20240627	182100	315022500	21250	21250	21250	21250	0
62	20240627	182000	315022500	21250	21250	21250	21250	169
63	20240627	181900	315022500	21250	21250	21250	21250	0
64	20240627	181800	315022500	21250	21250	21250	21250	0
65	20240627	181700	315022500	21250	21250	21250	21250	0
66	20240627	181600	315022500	21250	21250	21250	21250	0
67	20240627	181500	315022500	21250	21250	21250	21250	0
68	20240627	181400	315022500	21250	21250	21250	21250	0
69	20240627	181300	315022500	21250	21250	21250	21250	0
70	20240627	181200	315022500	21250	21250	21250	21250	0
71	20240627	181100	315022500	21250	21250	21250	21250	0
72	20240627	181000	315022500	21250	21250	21250	21250	0
73	20240627	180900	315022500	21250	21250	21250	21250	0
74	20240627	180800	315022500	21250	21250	21250	21250	0
75	20240627	180700	315022500	21250	21250	21250	21250	0
76	20240627	180600	315022500	21250	21250	21250	21250	0
77	20240627	180500	315022500	21250	21250	21250	21250	0
78	20240627	180400	315022500	21250	21250	21250	21250	0
79	20240627	180300	315022500	21250	21250	21250	21250	0
80	20240627	180200	315022500	21250	21250	21250	21250	0
81	20240627	180100	315022500	21250	21250	21250	21250	0
82	20240627	180000	315022500	21250	21250	21250	21250	0
83	20240627	175900	315022500	21250	21250	21250	21250	0
84	20240627	175800	315022500	21250	21250	21250	21250	0
85	20240627	175700	315022500	21250	21250	21250	21250	0
86	20240627	175600	315022500	21250	21250	21250	21250	0
87	20240627	175500	315022500	21250	21250	21250	21250	0
88	20240627	175400	315022500	21250	21250	21250	21250	0
89	20240627	175300	315022500	21250	21250	21250	21250	0
90	20240627	175200	315022500	21250	21250	21250	21250	0
91	20240627	175100	315022500	21250	21250	21250	21250	0
92	20240627	175000	315022500	21250	21250	21250	21250	169
93	20240627	174900	315022500	21250	21250	21250	21250	0
94	20240627	174800	315022500	21250	21250	21250	21250	0
95	20240627	174700	315022500	21250	21250	21250	21250	0
96	20240627	174600	315022500	21250	21250	21250	21250	0
97	20240627	174500	315022500	21250	21250	21250	21250	0
98	20240627	174400	315022500	21250	21250	21250	21250	0
99	20240627	174300	315022500	21250	21250	21250	21250	0
100	20240627	174200	315022500	21250	21250	21250	21250	0
101	20240627	174100	315022500	21250	21250	21250	21250	0
102	20240627	174000	315022500	21250	21250	21250	21250	0
103	20240627	173900	315022500	21250	21250	21250	21250	0
104	20240627	173800	315022500	21250	21250	21250	21250	0
105	20240627	173700	315022500	21250	21250	21250	21250	0
106	20240627	173600	315022500	21250	21250	21250	21250	0
107	20240627	173500	315022500	21250	21250	21250	21250	0
108	20240627	173400	315022500	21250	21250	21250	21250	0
109	20240627	173300	315022500	21250	21250	21250	21250	0
110	20240627	173200	315022500	21250	21250	21250	21250	0
111	20240627	173100	315022500	21250	21250	21250	21250	0
112	20240627	173000	315022500	21250	21250	21250	21250	0
113	20240627	172900	315022500	21250	21250	21250	21250	0
114	20240627	172800	315022500	21250	21250	21250	21250	0
115	20240627	172700	315022500	21250	21250	21250	21250	0
116	20240627	172600	315022500	21250	21250	21250	21250	0
117	20240627	172500	315022500	21250	21250	21250	21250	0
118	20240627	172400	315022500	21250	21250	21250	21250	0
119	20240627	172300	315022500	21250	21250	21250	21250	0
120	20240627	172200	315022500	21250	21250	21250	21250	0
121	20240627	172100	315022500	21250	21250	21250	21250	0
122	20240627	172000	315022500	21250	21250	21250	21250	169
123	20240627	171900	315022500	21250	21250	21250	21250	0
124	20240627	171800	315022500	21250	21250	21250	21250	0
125	20240627	171700	315022500	21250	21250	21250	21250	0
126	20240627	171600	315022500	21250	21250	21250	21250	0
127	20240627	171500	315022500	21250	21250	21250	21250	0
128	20240627	171400	315022500	21250	21250	21250	21250	0
129	20240627	171300	315022500	21250	21250	21250	21250	0
130	20240627	171200	315022500	21250	21250	21250	21250	0
131	20240627	171100	315022500	21250	21250	21250	21250	0
132	20240627	171000	315022500	21250	21250	21250	21250	0
133	20240627	170900	315022500	21250	21250	21250	21250	0
134	20240627	170800	315022500	21250	21250	21250	21250	0
135	20240627	170700	315022500	21250	21250	21250	21250	0
136	20240627	170600	315022500	21250	21250	21250	21250	0
137	20240627	170500	315022500	21250	21250	21250	21250	0
138	20240627	170400	315022500	21250	21250	21250	21250	0
139	20240627	170300	315022500	21250	21250	21250	21250	0
140	20240627	170200	315022500	21250	21250	21250	21250	0
141	20240627	170100	315022500	21250	21250	21250	21250	0
142	20240627	170000	315022500	21250	21250	21250	21250	0
143	20240627	165900	315022500	21250	21250	21250	21250	0
144	20240627	165800	315022500	21250	21250	21250	21250	0
145	20240627	165700	315022500	21250	21250	21250	21250	0
146	20240627	165600	315022500	21250	21250	21250	21250	0
147	20240627	165500	315022500	21250	21250	21250	21250	0
148	20240627	165400	315022500	21250	21250	21250	21250	0
149	20240627	165300	315022500	21250	21250	21250	21250	0
150	20240627	165200	315022500	21250	21250	21250	21250	0
151	20240627	165100	315022500	21250	21250	21250	21250	0
152	20240627	165000	315022500	21250	21250	21250	21250	169
153	20240627	164900	315022500	21250	21250	21250	21250	0
154	20240627	164800	315022500	21250	21250	21250	21250	0
155	20240627	164700	315022500	21250	21250	21250	21250	0
156	20240627	164600	315022500	21250	21250	21250	21250	0
157	20240627	164500	315022500	21250	21250	21250	21250	0
158	20240627	164400	315022500	21250	21250	21250	21250	0
159	20240627	164300	315022500	21250	21250	21250	21250	0
160	20240627	164200	315022500	21250	21250	21250	21250	0
161	20240627	164100	315022500	21250	21250	21250	21250	0
162	20240627	164000	315022500	21250	21250	21250	21250	0
163	20240627	163900	315022500	21250	21250	21250	21250	0
164	20240627	163800	315022500	21250	21250	21250	21250	0
165	20240627	163700	315022500	21250	21250	21250	21250	0
166	20240627	163600	315022500	21250	21250	21250	21250	0
167	20240627	163500	315022500	21250	21250	21250	21250	0
168	20240627	163400	315022500	21250	21250	21250	21250	0
169	20240627	163300	315022500	21250	21250	21250	21250	0
170	20240627	163200	315022500	21250	21250	21250	21250	0
171	20240627	163100	315022500	21250	21250	21250	21250	0
172	20240627	163000	315022500	21250	21250	21250	21250	0
173	20240627	162900	315022500	21250	21250	21250	21250	0
174	20240627	162800	315022500	21250	21250	21250	21250	0
175	20240627	162700	315022500	21250	21250	21250	21250	0
176	20240627	162600	315022500	21250	21250	21250	21250	0
177	20240627	162500	315022500	21250	21250	21250	21250	0
178	20240627	162400	315022500	21250	21250	21250	21250	0
179	20240627	162300	315022500	21250	21250	21250	21250	0
180	20240627	162200	315022500	21250	21250	21250	21250	0
181	20240627	162100	315022500	21250	21250	21250	21250	0
182	20240627	162000	315022500	21250	21250	21250	21250	169
183	20240627	161900	315022500	21250	21250	21250	21250	0
184	20240627	161800	315022500	21250	21250	21250	21250	0
185	20240627	161700	315022500	21250	21250	21250	21250	0
186	20240627	161600	315022500	21250	21250	21250	21250	0
187	20240627	161500	315022500	21250	21250	21250	21250	0
188	20240627	161400	315022500	21250	21250	21250	21250	0
189	20240627	161300	315022500	21250	21250	21250	21250	0
190	20240627	161200	315022500	21250	21250	21250	21250	0
191	20240627	161100	315022500	21250	21250	21250	21250	0
192	20240627	161000	315022500	21250	21250	21250	21250	0
193	20240627	160900	315022500	21250	21250	21250	21250	0
194	20240627	160800	315022500	21250	21250	21250	21250	0
195	20240627	160700	315022500	21250	21250	21250	21250	0
196	20240627	160600	315022500	21250	21250	21250	21250	0
197	20240627	160500	315022500	21250	21250	21250	21250	0
198	20240627	160400	315022500	21250	21250	21250	21250	0
199	20240627	160300	315022500	21250	21250	21250	21250	0
200	20240627	160200	315022500	21250	21250	21250	21250	0
201	20240627	160100	315022500	21250	21250	21250	21250	0
202	20240627	160000	315022500	21250	21250	21250	21250	0
203	20240627	155900	315022500	21250	21250	21250	21250	0
204	20240627	155800	315022500	21250	21250	21250	21250	0
205	20240627	155700	315022500	21250	21250	21250	21250	0
206	20240627	155600	315022500	21250	21250	21250	21250	0
207	20240627	155500	315022500	21250	21250	21250	21250	0
208	20240627	155400	315022500	21250	21250	21250	21250	0
209	20240627	155300	315022500	21250	21250	21250	21250	0
210	20240627	155200	315022500	21250	21250	21250	21250	0
211	20240627	155100	315022500	21250	21250	21250	21250	0
212	20240627	155000	315022500	21250	21250	21250	21250	169
213	20240627	154900	315022500	21250	21250	21250	21250	0
214	20240627	154800	315022500	21250	21250	21250	21250	0
215	20240627	154700	315022500	21250	21250	21250	21250	0
216	20240627	154600	315022500	21250	21250	21250	21250	0
217	20240627	154500	315022500	21250	21250	21250	21250	0
218	20240627	154400	315022500	21250	21250	21250	21250	0
219	20240627	154300	315022500	21250	21250	21250	21250	0
220	20240627	154200	315022500	21250	21250	21250	21250	0
221	20240627	154100	315022500	21250	21250	21250	21250	0
222	20240627	154000	315022500	21250	21250	21250	21250	0
223	20240627	153900	315022500	21250	21250	21250	21250	0
224	20240627	153800	315022500	21250	21250	21250	21250	0
225	20240627	153700	315022500	21250	21250	21250	21250	0
226	20240627	153600	315022500	21250	21250	21250	21250	0
227	20240627	153500	315022500	21250	21250	21250	21250	0
228	20240627	153400	315022500	21250	21250	21250	21250	0
229	20240627	153300	315022500	21250	21250	21250	21250	0
230	20240627	153200	315022500	21250	21250	21250	21250	0
231	20240627	153100	315022500	21250	21250	21250	21250	0
232	20240627	153000	315022500	21250	21250	21250	21250	169
233	20240627	152900	311431250	21400	21400	21400	21400	0
234	20240627	152800	311431250	21400	21400	21400	21400	0
235	20240627	152700	311431250	21400	21400	21400	21400	0
236	20240627	152600	311431250	21400	21400	21400	21400	0
237	20240627	152500	311431250	21400	21400	21400	21400	0
238	20240627	152400	311431250	21400	21400	21400	21400	0
239	20240627	152300	311431250	21400	21400	21400	21400	0
240	20240627	152200	311431250	21400	21400	21400	21400	0
241	20240627	152100	311431250	21400	21400	21400	21400	0
242	20240627	152000	311431250	21400	21400	21400	21400	0
243	20240627	151900	311431250	21400	21400	21400	21400	3
244	20240627	151800	311367050	21400	21400	21400	21400	1
245	20240627	151700	311345650	21200	21200	21200	21200	0
246	20240627	151600	311345650	21200	21200	21200	21200	0
247	20240627	151500	311345650	21200	21200	21200	21200	1
248	20240627	151400	311324450	21400	21350	21400	21350	118
249	20240627	151300	308805100	21200	21200	21200	21200	0
250	20240627	151200	308805100	21200	21200	21200	21200	0
251	20240627	151100	308805100	21200	21200	21200	21200	1
252	20240627	151000	308783900	21200	21250	21250	21200	3288
253	20240627	150900	239068900	21350	21350	21350	21350	0
254	20240627	150800	239068900	21350	21350	21350	21350	0
255	20240627	150700	239068900	21350	21350	21350	21350	0
256	20240627	150600	239068900	21350	21350	21350	21350	0
257	20240627	150500	239068900	21350	21350	21350	21350	0
258	20240627	150400	239068900	21350	21350	21350	21350	0
259	20240627	150300	239068900	21350	21350	21350	21350	0
260	20240627	150200	239068900	21350	21350	21350	21350	0
261	20240627	150100	239068900	21350	21350	21350	21350	0
262	20240627	150000	239068900	21350	21350	21350	21350	0
263	20240627	145900	239068900	21350	21350	21350	21350	0
264	20240627	145800	239068900	21350	21350	21350	21350	0
265	20240627	145700	239068900	21350	21350	21350	21350	0
266	20240627	145600	239068900	21350	21350	21350	21350	0
267	20240627	145500	239068900	21350	21350	21350	21350	0
268	20240627	145400	239068900	21350	21350	21350	21350	0
269	20240627	145300	239068900	21350	21350	21350	21350	0
270	20240627	145200	239068900	21350	21350	21350	21350	0
271	20240627	145100	239068900	21350	21350	21350	21350	3
272	20240627	145000	239004850	21350	21350	21350	21350	53
273	20240627	144900	237873300	21350	21350	21350	21350	0
274	20240627	144800	237873300	21350	21350	21350	21350	0
275	20240627	144700	237873300	21350	21350	21350	21350	1
276	20240627	144600	237851950	21250	21250	21250	21250	89
277	20240627	144500	235960700	21250	21250	21250	21250	0
278	20240627	144400	235960700	21250	21250	21250	21250	0
279	20240627	144300	235960700	21250	21250	21250	21250	0
280	20240627	144200	235960700	21250	21250	21250	21250	0
281	20240627	144100	235960700	21250	21250	21250	21250	0
282	20240627	144000	235960700	21250	21250	21250	21250	20
283	20240627	143900	235535700	21350	21350	21350	21350	0
284	20240627	143800	235535700	21350	21350	21350	21350	0
285	20240627	143700	235535700	21350	21350	21350	21350	1
286	20240627	143600	235514350	21250	21250	21250	21250	0
287	20240627	143500	235514350	21250	21250	21250	21250	0
288	20240627	143400	235514350	21250	21250	21250	21250	0
289	20240627	143300	235514350	21250	21250	21250	21250	696
290	20240627	143200	220724350	21350	21350	21350	21350	0
291	20240627	143100	220724350	21350	21350	21350	21350	16
292	20240627	143000	220382750	21350	21350	21350	21350	48
293	20240627	142900	219357950	21350	21350	21350	21350	0
294	20240627	142800	219357950	21350	21350	21350	21350	0
295	20240627	142700	219357950	21350	21350	21350	21350	0
296	20240627	142600	219357950	21350	21350	21350	21350	0
297	20240627	142500	219357950	21350	21350	21350	21350	0
298	20240627	142400	219357950	21350	21350	21350	21350	0
299	20240627	142300	219357950	21350	21350	21350	21350	1
300	20240627	142200	219336600	21250	21250	21250	21250	0
301	20240627	142100	219336600	21250	21250	21250	21250	0
302	20240627	142000	219336600	21250	21250	21250	21250	21
303	20240627	141900	218890350	21350	21350	21350	21350	0
304	20240627	141800	218890350	21350	21350	21350	21350	24
305	20240627	141700	218377950	21250	21250	21250	21250	697
306	20240627	141600	203566700	21300	21300	21300	21300	0
307	20240627	141500	203566700	21300	21300	21300	21300	41
308	20240627	141400	202693400	21350	21350	21350	21350	0
309	20240627	141300	202693400	21350	21350	21350	21350	0
310	20240627	141200	202693400	21350	21350	21350	21350	0
311	20240627	141100	202693400	21350	21350	21350	21350	16
312	20240627	141000	202351800	21350	21350	21350	21350	51
313	20240627	140900	201262950	21350	21350	21350	21350	0
314	20240627	140800	201262950	21350	21350	21350	21350	0
315	20240627	140700	201262950	21350	21350	21350	21350	0
316	20240627	140600	201262950	21350	21350	21350	21350	0
317	20240627	140500	201262950	21350	21350	21350	21350	0
318	20240627	140400	201262950	21350	21350	21350	21350	0
319	20240627	140300	201262950	21350	21350	21350	21350	0
320	20240627	140200	201262950	21350	21350	21350	21350	0
321	20240627	140100	201262950	21350	21350	21350	21350	1
322	20240627	140000	201241600	21300	21300	21300	21300	22
323	20240627	135900	200773000	21350	21350	21350	21350	0
324	20240627	135800	200773000	21350	21350	21350	21350	0
325	20240627	135700	200773000	21350	21350	21350	21350	0
326	20240627	135600	200773000	21350	21350	21350	21350	0
327	20240627	135500	200773000	21350	21350	21350	21350	0
328	20240627	135400	200773000	21350	21350	21350	21350	0
329	20240627	135300	200773000	21350	21350	21350	21350	0
330	20240627	135200	200773000	21350	21350	21350	21350	0
331	20240627	135100	200773000	21350	21350	21350	21350	3
332	20240627	135000	200708950	21350	21350	21350	21350	66
333	20240627	134900	199299850	21300	21300	21300	21300	0
334	20240627	134800	199299850	21300	21300	21300	21300	0
335	20240627	134700	199299850	21300	21300	21300	21300	0
336	20240627	134600	199299850	21300	21300	21300	21300	18
337	20240627	134500	198916450	21300	21300	21300	21300	0
338	20240627	134400	198916450	21300	21300	21300	21300	0
339	20240627	134300	198916450	21300	21300	21300	21300	28
340	20240627	134200	198320050	21300	21300	21300	21300	0
341	20240627	134100	198320050	21300	21300	21300	21300	0
342	20240627	134000	198320050	21300	21350	21350	21300	23
343	20240627	133900	197830100	21350	21350	21350	21350	0
344	20240627	133800	197830100	21350	21350	21350	21350	0
345	20240627	133700	197830100	21350	21350	21350	21350	0
346	20240627	133600	197830100	21350	21350	21350	21350	0
347	20240627	133500	197830100	21350	21350	21350	21350	0
348	20240627	133400	197830100	21350	21350	21350	21350	0
349	20240627	133300	197830100	21350	21350	21350	21350	0
350	20240627	133200	197830100	21350	21350	21350	21350	0
351	20240627	133100	197830100	21350	21350	21350	21350	3
352	20240627	133000	197766050	21350	21300	21350	21300	73
353	20240627	132900	196207550	21300	21300	21300	21300	0
354	20240627	132800	196207550	21300	21300	21300	21300	0
355	20240627	132700	196207550	21300	21300	21300	21300	0
356	20240627	132600	196207550	21300	21300	21300	21300	0
357	20240627	132500	196207550	21300	21300	21300	21300	0
358	20240627	132400	196207550	21300	21300	21300	21300	0
359	20240627	132300	196207550	21300	21300	21300	21300	1
360	20240627	132200	196186250	21300	21300	21300	21300	0
361	20240627	132100	196186250	21300	21300	21300	21300	0
362	20240627	132000	196186250	21300	21300	21300	21300	20
363	20240627	131900	195760250	21300	21300	21300	21300	0
364	20240627	131800	195760250	21300	21300	21300	21300	0
365	20240627	131700	195760250	21300	21300	21300	21300	0
366	20240627	131600	195760250	21300	21300	21300	21300	0
367	20240627	131500	195760250	21300	21300	21300	21300	0
368	20240627	131400	195760250	21300	21300	21300	21300	0
369	20240627	131300	195760250	21300	21300	21300	21300	0
370	20240627	131200	195760250	21300	21300	21300	21300	0
371	20240627	131100	195760250	21300	21300	21300	21300	0
372	20240627	131000	195760250	21300	21300	21300	21300	32
373	20240627	130900	195078650	21350	21350	21350	21350	0
374	20240627	130800	195078650	21350	21350	21350	21350	0
375	20240627	130700	195078650	21350	21350	21350	21350	0
376	20240627	130600	195078650	21350	21350	21350	21350	0
377	20240627	130500	195078650	21350	21350	21350	21350	0
378	20240627	130400	195078650	21350	21350	21350	21350	0
379	20240627	130300	195078650	21350	21350	21350	21350	1
380	20240627	130200	195057300	21200	21200	21200	21200	0
381	20240627	130100	195057300	21200	21200	21200	21200	0
382	20240627	130000	195057300	21200	21200	21200	21200	20
383	20240627	125900	194633300	21350	21350	21350	21350	0
384	20240627	125800	194633300	21350	21350	21350	21350	0
385	20240627	125700	194633300	21350	21350	21350	21350	0
386	20240627	125600	194633300	21350	21350	21350	21350	0
387	20240627	125500	194633300	21350	21350	21350	21350	0
388	20240627	125400	194633300	21350	21350	21350	21350	0
389	20240627	125300	194633300	21350	21350	21350	21350	0
390	20240627	125200	194633300	21350	21350	21350	21350	0
391	20240627	125100	194633300	21350	21350	21350	21350	3
392	20240627	125000	194569250	21350	21350	21350	21350	67
393	20240627	124900	193138800	21350	21350	21350	21350	0
394	20240627	124800	193138800	21350	21350	21350	21350	0
395	20240627	124700	193138800	21350	21350	21350	21350	1
396	20240627	124600	193117450	21200	21200	21200	21200	0
397	20240627	124500	193117450	21200	21200	21200	21200	0
398	20240627	124400	193117450	21200	21200	21200	21200	0
399	20240627	124300	193117450	21200	21200	21200	21200	0
400	20240627	124200	193117450	21200	21200	21200	21200	0
401	20240627	124100	193117450	21200	21200	21200	21200	0
402	20240627	124000	193117450	21200	21200	21250	21200	29
403	20240627	123900	192502200	21400	21400	21400	21400	0
404	20240627	123800	192502200	21400	21350	21400	21350	111
405	20240627	123700	190127600	21350	21350	21350	21350	0
406	20240627	123600	190127600	21350	21350	21350	21350	0
407	20240627	123500	190127600	21350	21350	21350	21350	244
408	20240627	123400	184918200	21350	21350	21350	21350	0
409	20240627	123300	184918200	21350	21350	21350	21350	0
410	20240627	123200	184918200	21350	21350	21350	21350	0
411	20240627	123100	184918200	21350	21350	21350	21350	3
412	20240627	123000	184854150	21350	21350	21350	21350	67
413	20240627	122900	183423700	21350	21350	21350	21350	1
414	20240627	122800	183402350	21200	21200	21200	21200	29
415	20240627	122700	182787550	21200	21200	21200	21200	0
416	20240627	122600	182787550	21200	21200	21200	21200	0
417	20240627	122500	182787550	21200	21200	21200	21200	0
418	20240627	122400	182787550	21200	21200	21200	21200	0
419	20240627	122300	182787550	21200	21200	21200	21200	0
420	20240627	122200	182787550	21200	21200	21200	21200	0
421	20240627	122100	182787550	21200	21200	21200	21200	0
422	20240627	122000	182787550	21200	21200	21200	21200	22
423	20240627	121900	182321150	21200	21200	21200	21200	0
424	20240627	121800	182321150	21200	21200	21200	21200	0
425	20240627	121700	182321150	21200	21200	21200	21200	0
426	20240627	121600	182321150	21200	21200	21200	21200	0
427	20240627	121500	182321150	21200	21200	21200	21200	0
428	20240627	121400	182321150	21200	21200	21200	21200	0
429	20240627	121300	182321150	21200	21200	21200	21200	0
430	20240627	121200	182321150	21200	21200	21200	21200	0
431	20240627	121100	182321150	21200	21200	21200	21200	430
432	20240627	121000	173205150	21200	21150	21200	21150	89
433	20240627	120900	171319550	21200	21200	21200	21200	0
434	20240627	120800	171319550	21200	21200	21200	21200	0
435	20240627	120700	171319550	21200	21200	21200	21200	0
436	20240627	120600	171319550	21200	21200	21200	21200	0
437	20240627	120500	171319550	21200	21200	21200	21200	0
438	20240627	120400	171319550	21200	21200	21200	21200	46
439	20240627	120300	170344350	21150	21150	21150	21150	0
440	20240627	120200	170344350	21150	21150	21150	21150	0
441	20240627	120100	170344350	21150	21150	21150	21150	0
442	20240627	120000	170344350	21150	21150	21150	21150	18
443	20240627	115900	169963650	21150	21150	21150	21150	0
444	20240627	115800	169963650	21150	21150	21150	21150	0
445	20240627	115700	169963650	21150	21150	21150	21150	0
446	20240627	115600	169963650	21150	21150	21150	21150	3
447	20240627	115500	169900200	21200	21200	21200	21200	0
448	20240627	115400	169900200	21200	21200	21200	21200	0
449	20240627	115300	169900200	21200	21200	21200	21200	0
450	20240627	115200	169900200	21200	21200	21200	21200	0
451	20240627	115100	169900200	21200	21200	21200	21200	0
452	20240627	115000	169900200	21200	21200	21200	21200	68
453	20240627	114900	168458600	21150	21150	21150	21150	0
454	20240627	114800	168458600	21150	21150	21150	21150	0
455	20240627	114700	168458600	21150	21150	21150	21150	90
456	20240627	114600	166555100	21200	21200	21200	21150	2030
457	20240627	114500	123580500	21200	21200	21200	21200	200
458	20240627	114400	119340500	21200	21200	21200	21200	0
459	20240627	114300	119340500	21200	21200	21200	21200	267
460	20240627	114200	113680100	21200	21200	21200	21200	200
461	20240627	114100	109440100	21200	21250	21250	21200	442
462	20240627	114000	100067950	21250	21250	21250	21250	19
463	20240627	113900	99664200	21400	21400	21400	21400	0
464	20240627	113800	99664200	21400	21400	21400	21400	0
465	20240627	113700	99664200	21400	21400	21400	21400	0
466	20240627	113600	99664200	21400	21400	21400	21400	0
467	20240627	113500	99664200	21400	21400	21400	21400	0
468	20240627	113400	99664200	21400	21400	21400	21400	0
469	20240627	113300	99664200	21400	21400	21400	21400	0
470	20240627	113200	99664200	21400	21400	21400	21400	0
471	20240627	113100	99664200	21400	21400	21400	21400	4
472	20240627	113000	99578600	21400	21400	21400	21350	253
473	20240627	112900	94173800	21250	21250	21250	21250	0
474	20240627	112800	94173800	21250	21250	21250	21250	0
475	20240627	112700	94173800	21250	21250	21250	21250	0
476	20240627	112600	94173800	21250	21250	21250	21250	200
477	20240627	112500	89923800	21400	21400	21400	21400	0
478	20240627	112400	89923800	21400	21400	21400	21400	0
479	20240627	112300	89923800	21400	21400	21400	21400	4
480	20240627	112200	89838200	21450	21450	21450	21450	1
481	20240627	112100	89816750	21250	21250	21250	21250	0
482	20240627	112000	89816750	21250	21300	21300	21250	20
483	20240627	111900	89391700	21300	21300	21300	21300	0
484	20240627	111800	89391700	21300	21300	21300	21300	0
485	20240627	111700	89391700	21300	21300	21300	21300	0
486	20240627	111600	89391700	21300	21300	21300	21300	0
487	20240627	111500	89391700	21300	21300	21300	21300	2
488	20240627	111400	89349100	21400	21400	21400	21400	0
489	20240627	111300	89349100	21400	21400	21400	21400	0
490	20240627	111200	89349100	21400	21400	21400	21400	8
491	20240627	111100	89177900	21500	21500	21500	21500	2
492	20240627	111000	89134900	21450	21400	21450	21400	58
493	20240627	110900	87892250	21450	21450	21450	21450	0
494	20240627	110800	87892250	21450	21450	21450	21450	0
495	20240627	110700	87892250	21450	21450	21450	21450	0
496	20240627	110600	87892250	21450	21450	21450	21450	0
497	20240627	110500	87892250	21450	21450	21450	21450	0
498	20240627	110400	87892250	21450	21450	21450	21450	0
499	20240627	110300	87892250	21450	21450	21450	21450	0
500	20240627	110200	87892250	21450	21450	21450	21450	0
501	20240627	110100	87892250	21450	21350	21450	21350	2
502	20240627	110000	87849450	21200	21350	21450	21200	27
503	20240627	105900	87275600	21200	21200	21200	21200	0
504	20240627	105800	87275600	21200	21200	21200	21200	0
505	20240627	105700	87275600	21200	21200	21200	21200	0
506	20240627	105600	87275600	21200	21250	21250	21200	3048
507	20240627	105500	22655500	21300	21300	21300	21300	0
508	20240627	105400	22655500	21300	21300	21300	21300	12
509	20240627	105300	22399900	21300	21300	21300	21300	0
510	20240627	105200	22399900	21300	21300	21300	21300	0
511	20240627	105100	22399900	21300	21300	21300	21300	1
512	20240627	105000	22378600	21300	21300	21300	21300	71
513	20240627	104900	20866300	21200	21200	21200	21200	0
514	20240627	104800	20866300	21200	21200	21200	21200	0
515	20240627	104700	20866300	21200	21200	21200	21200	0
516	20240627	104600	20866300	21200	21200	21200	21200	0
517	20240627	104500	20866300	21200	21200	21200	21200	12
518	20240627	104400	20611900	21200	21200	21200	21200	0
519	20240627	104300	20611900	21200	21200	21200	21200	0
520	20240627	104200	20611900	21200	21200	21200	21200	0
521	20240627	104100	20611900	21200	21200	21200	21200	0
522	20240627	104000	20611900	21200	21200	21200	21200	48
523	20240627	103900	19594300	21350	21350	21350	21350	0
524	20240627	103800	19594300	21350	21350	21350	21350	0
525	20240627	103700	19594300	21350	21350	21350	21350	0
526	20240627	103600	19594300	21350	21350	21350	21350	0
527	20240627	103500	19594300	21350	21350	21350	21350	0
528	20240627	103400	19594300	21350	21350	21350	21350	0
529	20240627	103300	19594300	21350	21350	21350	21350	5
530	20240627	103200	19487550	21400	21400	21400	21400	0
531	20240627	103100	19487550	21400	21400	21400	21400	1
532	20240627	103000	19466150	21350	21350	21350	21350	71
533	20240627	102900	17950300	21350	21350	21350	21350	0
534	20240627	102800	17950300	21350	21350	21350	21350	0
535	20240627	102700	17950300	21350	21350	21350	21350	23
536	20240627	102600	17459250	21350	21350	21350	21350	0
537	20240627	102500	17459250	21350	21350	21350	21350	1
538	20240627	102400	17437900	21350	21350	21350	21350	0
539	20240627	102300	17437900	21350	21350	21350	21350	0
540	20240627	102200	17437900	21350	21350	21350	21350	0
541	20240627	102100	17437900	21350	21300	21350	21300	2
542	20240627	102000	17395250	21200	21200	21200	21200	21
543	20240627	101900	16950050	21350	21350	21350	21350	0
544	20240627	101800	16950050	21350	21350	21350	21350	0
545	20240627	101700	16950050	21350	21350	21350	21350	0
546	20240627	101600	16950050	21350	21350	21350	21350	1
547	20240627	101500	16928700	21200	21200	21200	21200	0
548	20240627	101400	16928700	21200	21200	21200	21200	0
549	20240627	101300	16928700	21200	21200	21200	21200	5
550	20240627	101200	16822700	21350	21350	21350	21350	0
551	20240627	101100	16822700	21350	21350	21350	21350	9
552	20240627	101000	16630550	21350	21350	21350	21250	75
553	20240627	100900	15029400	21400	21400	21400	21400	0
554	20240627	100800	15029400	21400	21400	21400	21400	0
555	20240627	100700	15029400	21400	21400	21400	21400	1
556	20240627	100600	15008000	21400	21400	21400	21400	0
557	20240627	100500	15008000	21400	21400	21400	21400	0
558	20240627	100400	15008000	21400	21400	21400	21400	0
559	20240627	100300	15008000	21400	21400	21400	21400	2
560	20240627	100200	14965200	21400	21250	21400	21250	19
561	20240627	100100	14560800	21250	21250	21250	21250	10
562	20240627	100000	14348300	21250	21300	21300	21250	21
563	20240627	095900	13901900	21350	21350	21350	21350	0
564	20240627	095800	13901900	21350	21350	21350	21350	0
565	20240627	095700	13901900	21350	21350	21350	21350	9
566	20240627	095600	13709750	21350	21350	21350	21350	0
567	20240627	095500	13709750	21350	21350	21350	21350	0
568	20240627	095400	13709750	21350	21350	21350	21350	0
569	20240627	095300	13709750	21350	21350	21350	21350	0
570	20240627	095200	13709750	21350	21350	21350	21350	0
571	20240627	095100	13709750	21350	21350	21350	21350	7
572	20240627	095000	13560300	21350	21350	21350	21350	82
573	20240627	094900	11809600	21250	21250	21250	21250	0
574	20240627	094800	11809600	21250	21250	21250	21250	0
575	20240627	094700	11809600	21250	21350	21350	21250	12
576	20240627	094600	11554500	21300	21300	21300	21300	0
577	20240627	094500	11554500	21300	21300	21300	21300	0
578	20240627	094400	11554500	21300	21300	21300	21300	0
579	20240627	094300	11554500	21300	21300	21300	21300	0
580	20240627	094200	11554500	21300	21300	21300	21300	0
581	20240627	094100	11554500	21300	21300	21300	21300	6
582	20240627	094000	11426700	21300	21400	21450	21300	19
583	20240627	093900	11021750	21400	21400	21400	21400	0
584	20240627	093800	11021750	21400	21400	21400	21400	0
585	20240627	093700	11021750	21400	21400	21400	21400	0
586	20240627	093600	11021750	21400	21400	21400	21400	0
587	20240627	093500	11021750	21400	21400	21400	21400	0
588	20240627	093400	11021750	21400	21400	21400	21400	0
589	20240627	093300	11021750	21400	21400	21400	21400	0
590	20240627	093200	11021750	21400	21400	21400	21400	0
591	20240627	093100	11021750	21400	21300	21400	21300	37
592	20240627	093000	10230150	21300	21250	21300	21250	124
593	20240627	092900	7593950	21300	21300	21300	21300	0
594	20240627	092800	7593950	21300	21300	21300	21300	0
595	20240627	092700	7593950	21300	21300	21300	21300	0
596	20240627	092600	7593950	21300	21300	21300	21300	0
597	20240627	092500	7593950	21300	21300	21300	21300	1
598	20240627	092400	7572650	21250	21250	21250	21250	4
599	20240627	092300	7487650	21200	21200	21200	21200	0
600	20240627	092200	7487650	21200	21200	21200	21200	0
601	20240627	092100	7487650	21200	21200	21200	21200	19
602	20240627	092000	7084850	21250	21250	21250	21250	81
603	20240627	091900	5363600	21250	21250	21250	21250	80
604	20240627	091800	3663600	21300	21300	21300	21300	1
605	20240627	091700	3642300	21300	21350	21350	21300	96
606	20240627	091600	1597450	21450	21450	21450	21450	0
607	20240627	091500	1597450	21450	21450	21450	21450	0
608	20240627	091400	1597450	21450	21450	21450	21450	0
609	20240627	091300	1597450	21450	21450	21450	21450	0
610	20240627	091200	1597450	21450	21450	21450	21450	0
611	20240627	091100	1597450	21450	21450	21450	21450	0
612	20240627	091000	1597450	21450	21450	21450	21450	0
613	20240627	090900	1597450	21450	21400	21450	21400	4
614	20240627	090800	1511700	21450	21450	21450	21450	0
615	20240627	090700	1511700	21450	21450	21450	21450	0
616	20240627	090600	1511700	21450	21450	21450	21450	0
617	20240627	090500	1511700	21450	21400	21450	21400	2
618	20240627	090400	1468850	21350	21300	21350	21200	14
619	20240627	090300	1171500	21300	21300	21300	21300	10
620	20240627	090200	958500	21300	21300	21300	21300	0
621	20240627	090100	958500	21300	21300	21300	21300	0
622	20240627	090000	958500	21300	21300	21300	21300	45